Skip to main content

Energy Alphadex ETF FT (NY: FXN )

18.20 +0.03 (+0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 20.00 20.15 20.15 20.15 94,390 +0.24(+1.20%)
Dec 30, 2013 20.14 20.17 19.91 19.91 94,144 -0.18(-0.91%)
Dec 27, 2013 20.02 20.11 19.97 20.10 65,100 +0.10(+0.52%)
Dec 26, 2013 20.06 20.06 19.94 19.99 210,635 +0.04(+0.20%)
Dec 24, 2013 19.79 19.96 19.79 19.95 95,922 +0.12(+0.60%)
Dec 23, 2013 19.82 19.94 19.80 19.83 79,502 +0.07(+0.36%)
Dec 20, 2013 19.96 19.96 19.63 19.76 138,154 +0.13(+0.65%)
Dec 19, 2013 19.61 19.63 19.54 19.63 150,292 +0.01(+0.04%)
Dec 18, 2013 19.54 19.63 19.29 19.62 92,569 +0.17(+0.88%)
Dec 17, 2013 19.52 19.52 19.31 19.45 122,022 -0.04(-0.20%)
Dec 16, 2013 19.40 19.52 19.31 19.49 112,471 +0.21(+1.11%)
Dec 13, 2013 19.31 19.31 19.10 19.28 378,935 -0.02(-0.11%)
Dec 12, 2013 19.22 19.41 19.21 19.30 88,991 +0.08(+0.44%)
Dec 11, 2013 19.55 19.55 19.16 19.21 219,490 -0.31(-1.59%)
Dec 10, 2013 19.56 19.69 19.48 19.52 84,407 -0.01(-0.04%)
Dec 09, 2013 19.75 19.75 19.51 19.53 82,643 -0.06(-0.33%)
Dec 06, 2013 19.84 19.88 19.56 19.60 111,202 -0.05(-0.24%)
Dec 05, 2013 19.77 19.77 19.63 19.64 104,362 -0.08(-0.40%)
Dec 04, 2013 19.73 19.81 19.52 19.72 117,642 -0.09(-0.44%)
Dec 03, 2013 19.76 20.14 19.72 19.81 130,908 +0.03(+0.14%)
Dec 02, 2013 19.71 19.89 19.54 19.78 513,239 +0.13(+0.67%)
Nov 29, 2013 19.86 19.86 19.65 19.65 93,333 -0.08(-0.40%)
Nov 27, 2013 19.83 19.88 19.63 19.73 91,664 -0.06(-0.28%)
Nov 26, 2013 19.72 19.87 19.63 19.79 211,535 +0.06(+0.32%)
Nov 25, 2013 19.95 19.95 19.59 19.72 113,378 -0.24(-1.20%)
Nov 22, 2013 19.91 19.97 19.80 19.96 168,038 +0.06(+0.28%)
Nov 21, 2013 19.72 19.92 19.72 19.91 181,604 +0.25(+1.30%)
Nov 20, 2013 19.79 19.91 19.59 19.65 158,115 -0.07(-0.36%)
Nov 19, 2013 19.81 19.89 19.64 19.72 111,883 -0.12(-0.60%)
Nov 18, 2013 20.30 20.30 19.79 19.84 162,782 -0.32(-1.58%)
Nov 15, 2013 20.15 20.18 20.07 20.16 115,723 +0.07(+0.36%)
Nov 14, 2013 20.18 20.18 19.83 20.09 110,879 +0.47(+2.39%)
Nov 12, 2013 19.85 19.85 19.58 19.62 106,337 -0.22(-1.12%)
Nov 11, 2013 19.68 19.86 19.68 19.84 185,464 +0.16(+0.81%)
Nov 08, 2013 19.29 19.68 19.29 19.68 185,169 +0.44(+2.27%)
Nov 07, 2013 19.75 19.75 19.21 19.25 177,604 -0.46(-2.34%)
Nov 06, 2013 19.94 20.07 19.66 19.71 104,319 -0.13(-0.64%)
Nov 05, 2013 19.95 19.96 19.80 19.83 181,651 -0.19(-0.95%)
Nov 04, 2013 19.76 20.03 19.73 20.02 141,159 +0.37(+1.90%)
Nov 01, 2013 19.71 19.71 19.42 19.65 469,105 +0.03(+0.16%)
Oct 31, 2013 19.68 19.79 19.58 19.62 98,571 -0.10(-0.52%)
Oct 30, 2013 19.81 19.91 19.52 19.72 103,412 -0.07(-0.36%)
Oct 29, 2013 19.67 19.80 19.67 19.80 95,090 +0.21(+1.06%)
Oct 28, 2013 19.56 19.64 19.52 19.59 694,921 +0.02(+0.12%)
Oct 25, 2013 19.62 19.62 19.41 19.56 190,880 +0.06(+0.33%)
Oct 24, 2013 19.41 19.51 19.22 19.50 116,984 +0.12(+0.62%)
Oct 23, 2013 19.64 19.64 19.33 19.38 146,500 -0.38(-1.93%)
Oct 22, 2013 19.80 19.93 19.68 19.76 171,842 +0.10(+0.49%)
Oct 21, 2013 19.72 19.86 19.62 19.67 213,761 -0.07(-0.36%)
Oct 18, 2013 19.56 19.74 19.53 19.74 337,275 +0.36(+1.85%)
Oct 17, 2013 19.20 19.39 19.20 19.38 177,013 +0.14(+0.70%)
Oct 16, 2013 19.09 19.27 19.09 19.25 133,678 +0.29(+1.55%)
Oct 15, 2013 19.01 19.10 18.89 18.95 611,216 -0.06(-0.33%)
Oct 14, 2013 18.73 19.05 18.72 19.01 884,700 +0.15(+0.80%)
Oct 11, 2013 18.61 18.97 18.61 18.86 87,944 +0.21(+1.11%)
Oct 10, 2013 18.39 18.66 18.39 18.66 143,232 +0.53(+2.90%)
Oct 09, 2013 18.29 18.29 18.00 18.13 102,557 -0.14(-0.74%)
Oct 08, 2013 18.54 18.59 18.25 18.27 118,416 -0.28(-1.50%)
Oct 07, 2013 18.66 18.67 18.55 18.55 67,535 -0.25(-1.31%)
Oct 04, 2013 18.64 18.86 18.51 18.79 104,470 +0.24(+1.29%)
Oct 03, 2013 18.55 18.58 18.36 18.55 67,036 -0.04(-0.21%)
Oct 02, 2013 18.44 18.62 18.38 18.59 156,257 +0.11(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.